Tour v528
IBIT
iShares Bitcoin Trust ETF
$49.03 +0.03%
(9/22 12:50) ◀
|
Tuesday, September 22, 2026 (12:55pm)
January 2026
|
▶ (9/22 13:00)
◀ 9/22 12:55 ▶

Option Volume

Detail
ℹ
Current (09/22 12:55pm) 297,377
Calls: 219,530 (74%)
Puts: 77,847 (26%)
Prior (09/18) 850,405
Calls: 626,357 (74%)
Puts: 224,048 (26%)
Current vs Prior -65.03%
Calls: -64.95% (Calls)
Puts: -65.25% (Puts)
Prior 7-Day Total 5,833,320
Calls: 3,677,741 (63%)
Puts: 2,155,579 (37%)
Prior 7-Day Average 833,331
Calls: 525,391 (63%)
Puts: 307,939 (37%)
Current vs Prior 7-Day Avg -64.31%
Calls: -58.22%
Puts: -74.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:55pm) $32.88M
Calls: $29.02M (88%)
Puts: $3.86M (12%)
Prior (09/18) $61.54M
Calls: $54.15M (88%)
Puts: $7.38M (12%)
Current vs Prior -46.56%
Calls: -46.41%
Puts: -47.70%
Prior 7-Day Total $383.75M
Calls: $287.51M (75%)
Puts: $96.25M (25%)
Prior 7-Day Average $54.82M
Calls: $41.07M (75%)
Puts: $13.75M (25%)
Current vs Prior 7-Day Avg -40.02%
Calls: -29.34%
Puts: -71.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:55pm) 0.35
Prior (09/18) 0.36
Current vs Prior -0.86%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -47.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:55pm) 2,043,861
Calls: 1,276,104 (62%)
Puts: 767,757 (38%)
Prior (09/18) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Current vs Prior -33.89%
Prior 7-Day Total 19,758,652
Calls: 11,805,023 (60%)
Puts: 7,953,629 (40%)
Prior 7-Day Average 2,822,664
Calls: 1,686,431 (60%)
Puts: 1,136,232 (40%)
Current vs Prior 7-Day Avg -27.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.43% | 3.67%3.67% | 5.83%8.61% | 14.34%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -30.44% | -17.08%-17.09% | -9.53%+627.31% | +59.71%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -18.17% | -7.94%+23.82% | +6.61%+271.86% | +48.07%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -30.44% | -17.08%-17.09% | -9.53%+627.31% | +59.71%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.57% | 1.13%
Calls: 4.44% | 1.28%
Puts: 2.70% | 0.98%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +51.91% | -60.49%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -64.09% | -83.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($29.02M) vs puts ($3.86M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (219,530 calls vs 77,847 puts). Call-heavy open interest (1,276,104 calls vs 767,757 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 439 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 169.259.30$9.280.5%1460.9620.7K
$41.50Oct 97.707.75$7.730.6%--0.9576
$42.00Oct 237.457.50$7.480.7%200.91247
$52.00Oct 301.431.44$1.440.7%1.5K0.353.0K
$48.50Oct 302.842.86$2.850.7%1.5K0.563.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 161.891.90$1.900.5%3890.482.2K
$50.00Sep 301.681.69$1.690.6%280.62107
$57.00Oct 168.108.15$8.130.6%60.891
$50.50Oct 232.972.99$2.980.7%10.5712
$51.00Oct 92.832.85$2.840.7%30.6510

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 230.050.06$0.0616.7%3.6K0.0915.0K
$50.00Sep 230.150.16$0.166.3%14.9K0.2217.2K
$49.50Sep 230.260.27$0.273.7%14.9K0.3416.0K
$49.00Sep 230.440.46$0.454.4%13.2K0.514.5K
$48.50Sep 230.710.75$0.735.5%4.7K0.705.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.090.10$0.1010.0%8.2K0.173.0K
$48.50Sep 230.200.21$0.214.8%5.9K0.301.8K
$49.00Sep 230.420.43$0.432.3%1.2K0.491.9K
$46.00Sep 250.050.06$0.0616.7%6050.063.8K
$46.50Sep 250.080.09$0.0911.1%2040.092.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.659.15$8.905.6%--1.0027
$40.50Sep 238.208.60$8.404.8%151.0036
$41.00Sep 237.758.10$7.934.4%171.00192
$41.50Sep 237.307.60$7.454.0%--1.0030
$42.00Sep 236.807.10$6.954.3%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 255.956.00$5.980.8%41.003
$58.00Sep 238.959.30$9.133.8%10.99--
$55.00Sep 235.906.25$6.085.8%300.995
$53.00Sep 233.954.05$4.002.5%10.984
$54.00Sep 254.955.05$5.002.0%--0.9512

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 290.0K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 250.400.41$0.412.4%15.6K0.3229.8K
$49.50Sep 230.260.27$0.273.7%14.9K0.3416.0K
$50.00Sep 230.150.16$0.166.3%14.9K0.2217.2K
$49.00Sep 230.440.46$0.454.4%13.2K0.514.5K
$48.50Oct 162.312.33$2.320.9%11.2K0.56839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.090.10$0.1010.0%8.2K0.173.0K
$48.50Sep 230.200.21$0.214.8%5.9K0.301.8K
$48.00Sep 250.310.32$0.323.1%3.8K0.282.3K
$44.50Sep 300.070.08$0.0812.5%3.7K0.06742
$48.50Sep 300.840.85$0.851.2%3.1K0.41423

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.5%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Sep 25Oct 2345.0%40.4%11.5%2.5K11.3K
$50.00Sep 23Oct 3045.3%40.7%11.4%16.4K23.9K
$49.00Sep 23Oct 3039.8%37.5%6.1%13.3K6.3K
$49.50Sep 23Oct 3042.5%40.6%4.7%15.1K18.3K
$48.00Sep 23Oct 3039.2%37.5%4.3%4.1K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Sep 25Oct 2345.0%40.4%11.5%215
$50.00Sep 23Oct 3045.3%40.7%11.4%257125
$49.00Sep 23Oct 3039.8%37.5%6.1%1.9K3.2K
$49.50Sep 23Oct 3042.5%40.6%4.7%244173
$48.00Sep 23Oct 3039.2%37.5%4.3%8.4K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 4.88, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Oct 30$0.17$0.83$0.1726%4.88$54.17
$51.00$52.00Oct 30$0.32$0.68$0.3241%2.12$51.32
$53.00$54.00Oct 30$0.22$0.78$0.2230%3.55$53.22
$52.00$53.00Oct 30$0.27$0.73$0.2735%2.70$52.27
$48.00$49.00Oct 7$0.53$0.47$0.5362%0.89$48.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 16$0.13$0.37$0.1328%2.85$46.37
$47.50$47.00Sep 28$0.10$0.40$0.1024%4.00$47.40
$47.00$46.50Oct 2$0.11$0.39$0.1124%3.55$46.89
$47.00$46.50Oct 5$0.12$0.38$0.1226%3.17$46.88
$51.50$51.00Oct 16$0.33$0.17$0.3366%0.52$51.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$51.00Sep 23$0.10$0.10$0.9078%0.11$50.10
$51.00$52.00Sep 28$0.15$0.15$0.8577%0.18$51.15
$49.50$50.00Sep 28$0.19$0.19$0.3157%0.61$49.69
$51.50$52.00Oct 2$0.10$0.10$0.4075%0.25$51.60
$49.50$50.00Sep 23$0.11$0.11$0.3966%0.28$49.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Oct 5$0.34$0.34$0.6663%0.52$47.66
$48.50$48.00Oct 30$0.24$0.24$0.2656%0.92$48.26
$48.00$47.00Oct 7$0.34$0.34$0.6662%0.52$47.66
$49.00$48.50Sep 23$0.22$0.22$0.2851%0.79$48.78
$49.00$48.50Oct 2$0.25$0.25$0.2552%1.00$48.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.28)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2942.5%42.5%
$49.00Sep 23Sep 25$0.3339.8%40.8%
$48.50Sep 23Sep 25$0.3138.1%40.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2842.5%42.5%
$49.00Sep 23Sep 25$0.2939.8%40.8%
$48.50Sep 23Sep 25$0.2838.1%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.79% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 23$0.45$0.43$0.88$48.12$49.881.79%
$48.50Sep 23$0.73$0.21$0.94$47.56$49.441.92%
$49.50Sep 23$0.27$0.74$1.01$48.49$50.512.06%
$48.00Sep 23$1.13$0.10$1.23$46.77$49.232.51%
$50.00Sep 23$0.16$1.13$1.29$48.71$51.292.63%
$49.00Sep 25$0.78$0.72$1.50$47.50$50.503.06%
$48.50Sep 25$1.04$0.49$1.53$46.97$50.033.12%
$49.50Sep 25$0.56$1.02$1.58$47.92$51.083.22%
$47.50Sep 23$1.58$0.05$1.63$45.87$49.133.32%
$48.00Sep 25$1.37$0.32$1.69$46.31$49.693.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.22% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.50Sep 23$0.06$0.05$0.11$47.39$51.11
$51.00$48.00Sep 23$0.06$0.10$0.16$47.84$51.16
$50.00$47.50Sep 23$0.16$0.05$0.21$47.29$50.21
$50.00$48.00Sep 23$0.16$0.10$0.26$47.74$50.26
$51.50$47.00Sep 25$0.15$0.13$0.28$46.72$51.78
$51.00$48.50Sep 23$0.06$0.21$0.27$48.23$51.27
$51.00$47.00Sep 25$0.21$0.13$0.34$46.66$51.34
$51.50$47.50Sep 25$0.15$0.20$0.35$47.15$51.85
$53.00$47.00Sep 28$0.11$0.23$0.34$46.66$53.34
$50.00$48.50Sep 23$0.16$0.21$0.37$48.13$50.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Oct 16$0.30$0.2034%1.50$46.70$51.80
47/4851/52Oct 9$0.31$0.1932%1.63$47.19$51.31
47/4852/52Oct 9$0.29$0.2136%1.38$47.21$51.79
46/4652/52Oct 16$0.26$0.2441%1.08$45.74$51.76
47/4852/52Oct 2$0.24$0.2645%0.92$47.26$51.74
46/4651/52Oct 9$0.26$0.2440%1.08$46.24$51.26
46/4752/52Oct 2$0.21$0.2950%0.72$46.79$51.71
46/4652/52Oct 9$0.24$0.2644%0.92$46.26$51.74
46/4751/52Oct 9$0.28$0.2236%1.27$46.72$51.28
46/4752/52Oct 9$0.26$0.2440%1.08$46.74$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 28$0.09$0.9122%10.11
$50.00$51.00$52.00Sep 23$0.07$0.9318%13.29
$46.00$47.00$48.00Oct 5$0.09$0.9119%10.11
$50.00$51.00$52.00Oct 5$0.08$0.9218%11.50
$51.00$52.00$53.00Oct 7$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Sep 23$0.09$0.4135%4.56
$50.00$51.00$52.00Sep 30$0.10$0.9020%9.00
$49.00$49.50$50.00Sep 23$0.08$0.4229%5.25
$47.50$48.00$48.50Sep 23$0.06$0.4422%7.33
$48.00$48.50$49.00Sep 25$0.06$0.4421%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.06, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.001:2Oct 7-$0.71$1.29
$53.00$55.001:2Oct 7-$0.01$1.99
$50.00$51.001:2Sep 28-$0.09$0.91
$48.50$49.001:2Sep 23-$0.17$0.33
$49.00$49.501:2Sep 23-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.06$1.94
$51.00$50.001:2Sep 23-$0.23$0.77
$51.00$49.501:2Oct 5-$0.66$0.84
$49.50$49.001:2Sep 23-$0.12$0.38
$55.00$53.001:2Sep 23-$1.92$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.79%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.350.501.0%4.79%5.75%1802.4K
$50.00Oct 30$2.130.472.0%4.34%6.32%1.5K6.7K
$51.00Oct 30$1.750.414.0%3.57%7.59%3724.4K
$52.00Oct 30$1.430.356.1%2.92%8.97%1.5K3.0K
$53.00Oct 30$1.160.308.1%2.37%10.46%5111.8K
$50.00Oct 23$1.870.462.0%3.81%5.79%9653.9K
$49.50Oct 23$2.080.491.0%4.24%5.20%5442.3K
$50.50Oct 23$1.670.423.0%3.41%6.40%2521.4K
$51.00Oct 23$1.500.394.0%3.06%7.08%7281.5K
$54.00Oct 30$0.940.2610.1%1.92%12.05%1363.1K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 219,530
Total Puts 77,847
Put/Call Ratio 0.35
Net Difference 141,683

Prior's Put/Call Breakdown

Total Calls 626,357
Total Puts 224,048
Put/Call Ratio 0.36
Net Difference 402,309

Prior 7-Day Put/Call Summary

Total Calls 3,677,741
Total Puts 2,155,579
Average Put/Call Ratio 0.68
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All